致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 285.070 | 281.590 | -2.710 | -0.95% | 281.000 | 286.700 | 5375 | 15167 | 0.88% |
| 2025-09-29 | 286.190 | 284.300 | -1.850 | -0.65% | 284.000 | 288.980 | 4900 | 13975 | 0.80% |
| 2025-09-26 | 290.510 | 286.150 | -4.150 | -1.43% | 283.200 | 291.490 | 7010 | 20030 | 1.15% |
| 2025-09-25 | 295.300 | 290.300 | -5.000 | -1.69% | 290.050 | 297.270 | 5315 | 15506 | 0.87% |
| 2025-09-24 | 286.400 | 296.300 | 9.900 | 3.46% | 285.210 | 297.750 | 7763 | 22895 | 1.27% |
| 2025-09-23 | 294.100 | 286.400 | -8.760 | -2.97% | 283.830 | 296.720 | 8989 | 25854 | 1.47% |
| 2025-09-22 | 296.000 | 295.160 | -0.820 | -0.28% | 294.900 | 298.800 | 5517 | 16303 | 0.90% |
| 2025-09-19 | 300.800 | 295.980 | -2.500 | -0.84% | 295.500 | 300.870 | 4896 | 14516 | 0.80% |
| 2025-09-18 | 298.300 | 298.480 | -1.240 | -0.41% | 298.000 | 302.000 | 6829 | 20390 | 1.12% |
| 2025-09-17 | 304.680 | 299.720 | -4.880 | -1.60% | 298.000 | 306.990 | 8544 | 25621 | 1.40% |
| 2025-09-16 | 303.330 | 304.600 | 2.000 | 0.66% | 300.550 | 305.990 | 5802 | 17586 | 0.95% |
| 2025-09-15 | 313.880 | 302.600 | -11.590 | -3.69% | 302.600 | 316.480 | 15457 | 47234 | 2.52% |
| 2025-09-12 | 307.800 | 314.190 | 6.390 | 2.08% | 305.710 | 316.900 | 13700 | 43051 | 2.24% |
| 2025-09-11 | 305.000 | 307.800 | -0.090 | -0.03% | 303.080 | 308.000 | 7760 | 23690 | 1.27% |
| 2025-09-10 | 304.280 | 307.890 | 3.590 | 1.18% | 301.400 | 310.990 | 10607 | 32690 | 1.73% |
| 2025-09-09 | 301.490 | 304.300 | 6.410 | 2.15% | 299.080 | 309.500 | 12475 | 38101 | 2.04% |
| 2025-09-08 | 301.680 | 297.890 | -4.500 | -1.49% | 297.440 | 302.680 | 10899 | 32632 | 1.78% |
| 2025-09-05 | 303.500 | 302.390 | -2.610 | -0.86% | 297.000 | 308.000 | 11592 | 34839 | 1.89% |
| 2025-09-04 | 316.990 | 305.000 | -12.080 | -3.81% | 303.500 | 318.990 | 9733 | 30092 | 1.59% |
| 2025-09-03 | 309.900 | 317.080 | 8.910 | 2.89% | 307.000 | 324.500 | 13220 | 41847 | 2.16% |
| 2025-09-02 | 313.800 | 308.170 | -4.930 | -1.57% | 301.510 | 314.560 | 9259 | 28438 | 1.51% |
| 2025-09-01 | 311.860 | 313.100 | 0.620 | 0.20% | 306.000 | 318.320 | 9350 | 29118 | 1.53% |
| 2025-08-29 | 299.270 | 312.480 | 13.210 | 4.41% | 299.270 | 314.990 | 14210 | 44212 | 2.32% |
| 2025-08-28 | 302.000 | 299.270 | -5.530 | -1.81% | 295.300 | 305.990 | 9645 | 28923 | 1.62% |
| 2025-08-27 | 315.180 | 304.800 | -10.210 | -3.24% | 304.800 | 316.000 | 10320 | 31877 | 1.73% |
| 2025-08-26 | 317.000 | 315.010 | -1.450 | -0.46% | 314.510 | 323.600 | 9071 | 28896 | 1.52% |
| 2025-08-25 | 319.680 | 316.460 | -3.340 | -1.04% | 314.000 | 323.000 | 10592 | 33609 | 1.78% |
| 2025-08-22 | 326.000 | 319.800 | -4.400 | -1.36% | 317.880 | 326.580 | 11057 | 35353 | 1.85% |
| 2025-08-21 | 313.700 | 324.200 | 11.310 | 3.61% | 313.150 | 328.000 | 13816 | 44672 | 2.32% |
| 2025-08-20 | 316.000 | 312.890 | -2.070 | -0.66% | 307.980 | 317.880 | 8461 | 26452 | 1.42% |
| 2025-08-19 | 307.920 | 314.960 | 6.500 | 2.11% | 306.620 | 320.610 | 14382 | 45348 | 2.41% |
| 2025-08-18 | 297.700 | 308.460 | 10.710 | 3.60% | 294.100 | 311.000 | 15954 | 48160 | 2.67% |
| 2025-08-15 | 296.750 | 297.750 | 1.000 | 0.34% | 295.130 | 298.200 | 7423 | 22006 | 1.24% |
| 2025-08-14 | 303.280 | 296.750 | -4.740 | -1.57% | 295.500 | 303.350 | 10577 | 31492 | 1.77% |
| 2025-08-13 | 303.000 | 301.490 | -1.490 | -0.49% | 299.990 | 305.880 | 8956 | 27073 | 1.50% |
| 2025-08-12 | 313.000 | 302.980 | -17.050 | -5.33% | 295.000 | 314.000 | 21265 | 64414 | 3.56% |
| 2025-08-11 | 322.000 | 320.030 | -1.720 | -0.53% | 316.160 | 323.900 | 7768 | 24731 | 1.30% |
| 2025-08-08 | 339.990 | 321.750 | -17.330 | -5.11% | 321.010 | 340.000 | 11399 | 37303 | 1.91% |
| 2025-08-07 | 328.300 | 339.080 | 10.800 | 3.29% | 327.120 | 345.530 | 12703 | 43005 | 2.13% |
| 2025-08-06 | 325.000 | 328.280 | 2.930 | 0.90% | 322.100 | 328.600 | 5126 | 16775 | 0.86% |
| 2025-08-05 | 320.500 | 325.350 | 5.500 | 1.72% | 320.500 | 327.990 | 6060 | 19705 | 1.02% |
| 2025-08-04 | 321.890 | 319.850 | -3.060 | -0.95% | 315.880 | 324.880 | 7187 | 22983 | 1.20% |
| 2025-08-01 | 331.710 | 322.910 | -11.590 | -3.46% | 320.000 | 335.000 | 10355 | 33880 | 1.74% |
| 2025-07-31 | 333.080 | 334.500 | -0.870 | -0.26% | 330.100 | 338.600 | 6836 | 22758 | 1.15% |
| 2025-07-30 | 337.370 | 335.370 | -2.130 | -0.63% | 333.510 | 343.000 | 7118 | 24095 | 1.19% |
| 2025-07-29 | 331.200 | 337.500 | 6.030 | 1.82% | 328.000 | 342.500 | 7412 | 24940 | 1.24% |
| 2025-07-28 | 341.590 | 331.470 | -7.180 | -2.12% | 329.980 | 341.590 | 6751 | 22434 | 1.13% |
| 2025-07-25 | 334.000 | 338.650 | 4.150 | 1.24% | 333.110 | 343.880 | 6462 | 21999 | 1.08% |
| 2025-07-24 | 339.000 | 334.500 | -7.300 | -2.14% | 333.000 | 340.960 | 6058 | 20326 | 1.02% |